The Goldman Sachs Group, Inc. (GS.PRA)
NYSE: GS.PRA · Real-Time Price · USD · Preferred Stock
21.36
+0.03 (0.14%)
At close: Jun 27, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 21.36 | 21.36 | 21.04 | 21.16 | 21.16 | -0.94% | 548,502 |
| Jun 27, 2025 | 21.34 | 21.43 | 21.24 | 21.36 | 21.36 | 0.14% | 107,380 |
| Jun 26, 2025 | 21.28 | 21.36 | 21.25 | 21.33 | 21.33 | 0.47% | 31,605 |
| Jun 25, 2025 | 21.35 | 21.38 | 21.23 | 21.23 | 21.23 | -0.38% | 60,102 |
| Jun 24, 2025 | 21.24 | 21.39 | 21.24 | 21.31 | 21.31 | 0.33% | 29,916 |
| Jun 23, 2025 | 21.22 | 21.30 | 21.15 | 21.24 | 21.24 | 0.09% | 48,315 |
| Jun 20, 2025 | 21.18 | 21.36 | 21.18 | 21.22 | 21.22 | 0.05% | 67,520 |
| Jun 18, 2025 | 21.19 | 21.29 | 21.19 | 21.21 | 21.21 | 0.05% | 70,263 |
| Jun 17, 2025 | 21.21 | 21.29 | 21.18 | 21.20 | 21.20 | -0.33% | 84,484 |
| Jun 16, 2025 | 21.20 | 21.35 | 21.20 | 21.27 | 21.27 | 0.05% | 41,027 |
| Jun 13, 2025 | 21.32 | 21.33 | 21.23 | 21.26 | 21.26 | -0.33% | 22,836 |
| Jun 12, 2025 | 21.32 | 21.37 | 21.27 | 21.33 | 21.33 | 0.38% | 30,729 |
| Jun 11, 2025 | 21.26 | 21.39 | 21.21 | 21.25 | 21.25 | -0.09% | 92,884 |
| Jun 10, 2025 | 21.33 | 21.35 | 21.27 | 21.27 | 21.27 | -0.19% | 32,910 |
| Jun 9, 2025 | 21.29 | 21.31 | 21.20 | 21.31 | 21.31 | 0.28% | 27,775 |
| Jun 6, 2025 | 21.39 | 21.39 | 21.20 | 21.25 | 21.25 | -0.56% | 44,357 |
| Jun 5, 2025 | 21.29 | 21.41 | 21.26 | 21.37 | 21.37 | 0.75% | 46,534 |
| Jun 4, 2025 | 21.31 | 21.40 | 21.21 | 21.21 | 21.21 | -0.09% | 45,352 |
| Jun 3, 2025 | 21.20 | 21.30 | 21.17 | 21.23 | 21.23 | 0.19% | 54,981 |
| Jun 2, 2025 | 21.07 | 21.21 | 20.97 | 21.19 | 21.19 | 0.95% | 70,966 |
| May 30, 2025 | 21.39 | 21.52 | 20.99 | 20.99 | 20.99 | -2.05% | 279,150 |
| May 29, 2025 | 21.46 | 21.47 | 21.35 | 21.43 | 21.43 | 0.29% | 44,586 |
| May 28, 2025 | 21.39 | 21.52 | 21.31 | 21.37 | 21.37 | -0.15% | 97,192 |
| May 27, 2025 | 21.36 | 21.52 | 21.31 | 21.40 | 21.40 | 0.56% | 27,239 |
| May 23, 2025 | 21.35 | 21.44 | 21.12 | 21.28 | 21.28 | -0.09% | 22,424 |
| May 22, 2025 | 21.40 | 21.50 | 21.23 | 21.30 | 21.30 | -0.79% | 82,419 |
| May 21, 2025 | 21.75 | 21.75 | 21.45 | 21.47 | 21.47 | -1.29% | 44,855 |
| May 20, 2025 | 21.79 | 21.84 | 21.66 | 21.75 | 21.75 | 0.05% | 34,138 |
| May 19, 2025 | 21.72 | 21.74 | 21.61 | 21.74 | 21.74 | - | 51,798 |
| May 16, 2025 | 21.90 | 21.90 | 21.50 | 21.74 | 21.74 | -0.38% | 38,196 |
| May 15, 2025 | 21.63 | 21.94 | 21.63 | 21.82 | 21.82 | 0.57% | 22,239 |
| May 14, 2025 | 21.62 | 21.77 | 21.62 | 21.70 | 21.70 | 0.23% | 29,635 |
| May 13, 2025 | 21.85 | 21.85 | 21.59 | 21.65 | 21.65 | -0.60% | 83,167 |
| May 12, 2025 | 21.91 | 21.96 | 21.70 | 21.78 | 21.78 | 0.60% | 54,688 |
| May 9, 2025 | 21.66 | 21.67 | 21.53 | 21.65 | 21.65 | 0.23% | 42,617 |
| May 8, 2025 | 21.92 | 21.96 | 21.52 | 21.60 | 21.60 | -1.19% | 58,714 |
| May 7, 2025 | 21.90 | 22.00 | 21.86 | 21.86 | 21.86 | -0.18% | 19,032 |
| May 6, 2025 | 22.01 | 22.02 | 21.87 | 21.90 | 21.90 | -0.64% | 43,588 |
| May 5, 2025 | 22.17 | 22.17 | 21.96 | 22.04 | 22.04 | -0.36% | 23,898 |
| May 2, 2025 | 22.20 | 22.20 | 22.07 | 22.12 | 22.12 | 0.09% | 16,930 |
| May 1, 2025 | 22.15 | 22.20 | 22.05 | 22.10 | 22.10 | - | 28,223 |
| Apr 30, 2025 | 22.07 | 22.22 | 21.96 | 22.10 | 22.10 | 0.09% | 51,269 |
| Apr 29, 2025 | 22.05 | 22.10 | 22.02 | 22.08 | 22.08 | 0.14% | 32,295 |
| Apr 28, 2025 | 22.12 | 22.20 | 22.00 | 22.05 | 22.05 | -0.32% | 40,504 |
| Apr 25, 2025 | 22.18 | 22.18 | 22.03 | 22.12 | 22.12 | -1.52% | 32,041 |
| Apr 24, 2025 | 22.32 | 22.55 | 22.30 | 22.46 | 22.13 | 0.68% | 37,738 |
| Apr 23, 2025 | 22.31 | 22.43 | 22.28 | 22.31 | 21.98 | 0.63% | 34,448 |
| Apr 22, 2025 | 22.01 | 22.25 | 22.01 | 22.17 | 21.84 | 1.09% | 40,249 |
| Apr 21, 2025 | 21.95 | 22.09 | 21.85 | 21.93 | 21.60 | -0.27% | 26,451 |
| Apr 17, 2025 | 21.99 | 22.13 | 21.94 | 21.99 | 21.66 | 0.19% | 53,397 |